Banco Bilbao Vizcaya Argentari (PK)【BBVXF】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-1.57	-6.71801454857	23.37	23.37	21.8	268687	23.15287142	CS
4	-1.4	-6.03448275862	23.2	24.29	20.85	74657	23.12382183	CS
12	1.15	5.56900726392	20.65	24.5125	19.98	27865	22.98728586	CS
26	-1.09	-4.7619047619	22.89	26.75	19.98	19414	23.37189551	CS
52	7.45	51.9163763066	14.35	26.75	14.15	31978	18.87237877	CS
156	14.51	199.039780521	7.29	26.75	6.8	56387	12.66523275	CS
260	15.262	233.435301315	6.538	26.75	3.95	77454	8.13407105	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781213220	21.8	-0.97	-4.26	21.8	22.6	21.8	4352
1781126940	22.77	0.24	1.07	22.31	22.77	22.13	1411
1781040540	22.53	0.07	0.29	23.17	23.17	22.53	1767
1780954140	22.465	-0.71	-3.04	22.625	22.625	22.28	4519
1780694940	23.17	0.64	2.84	23.17	23.17	22.33	1307408
1780608540	22.53	-0.1	-0.44	23.37	23.37	22.53	28328
1780522140	22.63	-1.14	-4.80	22.63	23.47	22.546	3550
1780435740	23.77	0.43	1.86	23.77	23.77	22.7	2497
1780349340	23.335	-0.25	-1.06	23.335	23.335	22.515	7729
1780090080	23.585	1.18	5.24	23.13	23.97	23.13	3493
1780003320	22.41	-1.73	-7.15	24.05	24.05	22.41	5425
1779917340	24.135	1.74	7.75	23.475	24.135	23.475	2232
1779830940	22.4	-0.79	-3.40	22.925	24.29	22.4	4474
1779484920	23.1875	0.71	3.15	22.06	23.1875	21.855	7560
1779398880	22.48	0.38	1.72	22.475	22.48	22.355	2211
1779312300	22.1	1.05	4.99	23.1	23.1	21.1	5715
1779225660	21.05	-1.5	-6.65	21.5625	21.5625	21.05	740
1779139740	22.55	0.76	3.49	21.55	23.05	21.55	2041
1778880000	21.79	-1.41	-6.08	22.35	22.85	20.85	21179
1778793900	23.2	2.1	9.95	23.2	23.2	21.15	6199
1778707380	21.1	-0.1	-0.47	21.1	22.4	20.8	4966
1778621340	21.2	-0.34	-1.58	22.6	22.6	21.2	27904
1778534940	21.54	-1.46	-6.35	23.1	23.1	21.5	16395
1778275200	23	1.14	5.20	23.3	23.5	21.7	3666
1778188800	21.8625	-1.34	-5.77	21.35	23.4	21.35	3810
1778102520	23.2	0.95	4.27	21.4	23.2	21.4	5617
1778016000	22.25	-0.1	-0.45	20.25	22.25	20.25	2301
1777930140	22.35	0.2	0.90	21.35	22.35	20.85	4020
1777671000	22.15	-0.65	-2.85	22.15	22.15	22.15	2208
1777584540	22.8	1.35	6.29	21.825	22.8	21.825	2679
1777498140	21.45	-1.35	-5.92	21.45	22.95	21.15	3202
1777411800	22.8	0.85	3.87	22.215	22.8	22.215	3878
1777325400	21.95	-0.39	-1.75	21.65	22.6	21.65	6837
1777065780	22.341	0.28	1.27	21.705	22.341	21.705	2258
1776979740	22.06	-0.29	-1.28	21.26	22.54	21.1	3435
1776893280	22.345	-0.49	-2.15	22.38	22.43	22.345	2041
1776806940	22.835	-1.22	-5.05	22.965	23.44	22.835	2424
1776720540	24.05	0.61	2.61	23.25	24.05	23.17	7390
1776460800	23.4375	-0.55	-2.30	23.825	24.5125	22.9	5653
1776374940	23.99	0.65	2.76	23.35	23.99	23.35	1069
1776288360	23.345	0.22	0.97	23.325	24.06	23.325	1575
1776202140	23.12	-0.36	-1.54	23.8375	23.8375	23.12	2253
1776115740	23.481	0.35	1.50	23.16	23.481	22.32	16774
1775856000	23.135	0.05	0.19	23.12	23.19	22.47	3393
1775770140	23.09	0.32	1.38	22.425	23.09	21.4	4498
1775683500	22.775	1.58	7.43	23.105	23.105	22.735	2792
1775596800	21.2	-0.95	-4.29	21.785	22.4	21.2	2295
1775510940	22.15	0.83	3.92	22.15	22.155	22.15	5390
1775164920	21.315	-0.14	-0.63	21.235	21.34	21.235	2238
1775078400	21.45	0.61	2.93	22.45	22.45	21.45	2541
1774992540	20.84	0.66	3.25	20.625	21	20.25	6531
1774906080	20.184	-0.52	-2.49	20.61	20.61	19.98	2371
1774646940	20.7	-0.6	-2.79	20.7	20.7	20.7	2517
1774560480	21.295	0.3	1.40	20.8	21.8	20.3	4933
1774473900	21	-0.51	-2.37	21.775	22.55	21	14746
1774387560	21.51	0.32	1.49	21.005	21.51	20.51	1777
1774300800	21.195	0.45	2.17	21.33	21.645	20.52	3317
1774041960	20.745	0.21	1.02	20.955	20.955	20.61	3262
1773955740	20.535	-0.45	-2.12	20.65	20.66	20.535	2748
1773869340	20.98	-0.08	-0.38	20.98	20.98	20.98	1354
1773782700	21.06	0.18	0.89	21.11	21.11	20.91	1186
1773696120	20.875	-0.62	-2.88	20.925	21.49	20.26	4018
1773437340	21.495	0.57	2.70	20.875	21.65	20.1	3059
1773350400	20.93	-0.89	-4.06	20.89	20.93	20.63	3441